Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
87.76
88.10
87.65
87.87
8,465,119
-0.04(-0.04%)
May 29, 2014
88.47
88.71
87.90
87.91
13,882,295
-0.47(-0.53%)
May 28, 2014
87.87
88.44
87.86
88.38
12,680,606
+1.08(+1.24%)
May 27, 2014
86.91
87.33
86.56
87.30
8,645,553
+0.51(+0.59%)
May 23, 2014
86.79
86.79
86.79
0
+0.65(+0.75%)
May 22, 2014
86.46
86.56
86.09
86.15
4,483,032
-0.31(-0.36%)
May 21, 2014
86.42
86.56
86.16
86.46
10,679,037
-0.53(-0.61%)
May 20, 2014
86.72
87.39
86.71
86.99
8,501,210
+0.19(+0.22%)
May 19, 2014
87.74
87.76
86.73
86.79
9,608,829
-0.65(-0.74%)
May 16, 2014
87.50
87.80
87.35
87.44
6,517,297
-0.25(-0.28%)
May 15, 2014
87.63
88.11
87.49
87.69
15,816,014
+0.69(+0.80%)
May 14, 2014
86.74
87.20
86.69
86.99
11,491,253
+0.93(+1.08%)
May 13, 2014
85.82
86.06
85.74
86.06
7,142,800
+0.74(+0.87%)
May 12, 2014
85.49
85.59
85.13
85.32
5,924,525
-0.35(-0.40%)
May 09, 2014
85.89
86.11
85.47
85.67
7,791,584
-0.28(-0.32%)
May 08, 2014
86.52
86.84
85.84
85.95
14,125,683
-0.37(-0.43%)
May 07, 2014
86.49
86.69
86.21
86.32
10,646,113
-0.31(-0.36%)
May 06, 2014
86.34
86.79
86.29
86.62
8,468,315
+0.35(+0.40%)
May 05, 2014
86.84
86.88
86.17
86.28
10,436,593
-0.52(-0.60%)
May 02, 2014
85.90
87.10
85.72
86.80
16,493,345
+0.53(+0.62%)
May 01, 2014
85.39
86.32
85.36
86.27
14,995,250
+0.92(+1.07%)
Apr 30, 2014
85.06
85.48
84.80
85.35
10,050,264
+0.35(+0.42%)
Apr 29, 2014
84.64
85.07
84.54
85.00
6,812,645
-0.12(-0.14%)
Apr 28, 2014
85.36
85.49
84.93
85.12
9,900,190
-0.41(-0.49%)
Apr 25, 2014
85.65
86.04
85.52
85.53
7,779,232
+0.12(+0.14%)
Apr 24, 2014
84.86
85.44
84.86
85.41
8,248,178
+0.16(+0.19%)
Apr 23, 2014
84.97
85.32
84.92
85.25
7,481,843
+0.48(+0.57%)
Apr 22, 2014
84.25
84.89
84.21
84.76
7,464,035
+0.28(+0.34%)
Apr 21, 2014
84.79
84.99
84.39
84.48
5,618,166
-0.07(-0.08%)
Apr 17, 2014
84.55
84.55
84.55
0
-0.94(-1.10%)
Apr 16, 2014
84.84
85.49
84.80
85.49
7,188,911
+0.11(+0.13%)
Apr 15, 2014
84.98
85.67
84.78
85.38
10,090,084
+0.53(+0.62%)
Apr 14, 2014
84.88
85.05
84.74
84.85
5,372,475
-0.22(-0.26%)
Apr 11, 2014
84.92
85.12
84.64
85.07
13,364,013
+0.68(+0.81%)
Apr 10, 2014
83.68
84.68
83.66
84.39
16,500,993
+0.78(+0.93%)
Apr 09, 2014
83.65
84.01
83.46
83.61
7,512,341
-0.41(-0.49%)
Apr 08, 2014
83.76
84.10
83.53
84.03
5,484,814
+0.20(+0.24%)
Apr 07, 2014
83.45
83.96
83.43
83.83
9,843,566
+0.50(+0.60%)
Apr 04, 2014
82.87
83.50
82.86
83.33
11,685,357
+0.55(+0.67%)
Apr 03, 2014
82.60
82.92
82.54
82.77
6,426,200
+0.36(+0.44%)
Apr 02, 2014
82.50
82.63
82.34
82.41
8,960,805
-0.48(-0.57%)
Apr 01, 2014
83.17
83.25
82.85
82.89
11,801,701
-0.71(-0.85%)
Mar 31, 2014
83.33
85.11
83.02
83.60
9,767,516
-0.21(-0.25%)
Mar 28, 2014
84.19
84.21
83.54
83.81
7,865,156
-0.48(-0.56%)
Mar 27, 2014
84.02
84.59
83.85
84.28
12,718,572
+0.42(+0.50%)
Mar 26, 2014
83.18
83.89
83.13
83.86
9,326,334
+0.65(+0.78%)
Mar 25, 2014
83.07
83.39
82.89
83.21
6,566,629
-0.31(-0.38%)
Mar 24, 2014
82.80
83.60
82.72
83.53
9,826,249
+0.59(+0.71%)
Mar 21, 2014
82.31
83.00
82.28
82.94
11,727,684
+0.89(+1.08%)
Mar 20, 2014
82.06
82.48
81.99
82.05
6,817,758
-0.15(-0.18%)
Mar 19, 2014
82.70
82.74
81.85
82.19
15,075,308
-0.64(-0.78%)
Mar 18, 2014
82.51
82.87
82.45
82.84
6,289,404
+0.30(+0.36%)
Mar 17, 2014
82.90
82.99
82.51
82.54
9,633,276
-0.62(-0.75%)
Mar 14, 2014
83.50
83.51
83.00
83.16
12,055,422
+0.02(+0.02%)
Mar 13, 2014
81.76
83.17
81.73
83.14
15,418,034
+1.10(+1.35%)
Mar 12, 2014
81.93
82.19
81.82
82.04
8,382,565
+0.57(+0.70%)
Mar 11, 2014
81.21
81.49
81.06
81.47
4,979,324
+0.21(+0.26%)
Mar 10, 2014
81.18
81.31
81.05
81.26
4,886,081
+0.12(+0.14%)
Mar 07, 2014
80.95
81.36
80.92
81.14
10,792,749
-0.51(-0.63%)
Mar 06, 2014
81.81
81.97
81.63
81.66
9,672,603
-0.81(-0.98%)
Mar 05, 2014
82.25
82.59
82.15
82.47
6,261,221
+0.18(+0.21%)
Mar 04, 2014
83.03
83.03
82.27
82.29
10,526,848
-1.26(-1.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.